Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
5.22
-0.01 (-0.10%)
Nov 21, 2024, 11:34 AM EST - Market open

Brookdale Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.155.355.155.225.220.38%765,120
Nov 19, 20245.095.255.085.205.200.39%2,914,854
Nov 18, 20245.225.295.105.185.18-0.96%2,024,493
Nov 15, 20245.375.405.225.235.23-1.88%1,547,882
Nov 14, 20245.425.495.285.335.33-2.02%1,979,730
Nov 13, 20245.465.575.415.445.44-0.37%2,536,994
Nov 12, 20245.715.725.445.465.46-4.71%2,327,776
Nov 11, 20245.605.805.395.735.734.18%2,797,756
Nov 8, 20245.685.705.465.505.50-3.51%3,330,772
Nov 7, 20246.106.175.395.705.70-11.76%5,747,100
Nov 6, 20246.596.656.376.466.463.19%2,005,738
Nov 5, 20246.216.306.186.266.260.32%709,844
Nov 4, 20246.226.296.186.246.24-0.16%879,386
Nov 1, 20246.306.406.196.256.25-0.32%1,235,514
Oct 31, 20246.306.326.226.276.27-0.95%1,735,018
Oct 30, 20246.236.386.226.336.331.12%843,860
Oct 29, 20246.306.356.216.266.26-0.79%1,262,008
Oct 28, 20246.226.356.156.316.313.10%981,661
Oct 25, 20246.226.236.096.126.12-1.45%902,846
Oct 24, 20246.136.246.116.216.210.81%1,610,339
Oct 23, 20246.156.205.996.166.16-0.32%1,330,261
Oct 22, 20246.236.346.186.186.18-1.59%1,480,916
Oct 21, 20246.546.616.276.286.28-4.56%2,539,507
Oct 18, 20246.606.736.536.586.58-0.45%1,160,657
Oct 17, 20246.646.766.596.616.61-1.05%1,952,884
Oct 16, 20246.416.836.306.686.6810.05%6,454,431
Oct 15, 20246.016.145.996.076.070.33%1,226,535
Oct 14, 20245.906.125.906.056.052.37%2,116,053
Oct 11, 20245.846.015.765.915.911.72%2,102,275
Oct 10, 20245.745.835.715.815.811.22%2,919,559
Oct 9, 20245.685.775.485.745.741.06%3,270,665
Oct 8, 20246.016.025.575.685.68-4.54%6,289,654
Oct 7, 20245.956.015.675.955.95-4.03%6,963,123
Oct 4, 20246.356.356.146.206.20-1.74%4,382,168
Oct 3, 20246.596.616.236.316.31-4.68%3,287,053
Oct 2, 20246.596.736.566.626.620.30%2,328,847
Oct 1, 20246.736.856.456.606.60-2.80%3,500,836
Sep 30, 20246.727.026.656.796.793.03%5,676,711
Sep 27, 20246.606.676.506.596.590.92%3,456,077
Sep 26, 20246.716.716.496.536.53-1.95%3,262,209
Sep 25, 20246.776.816.626.666.66-1.77%1,326,347
Sep 24, 20246.786.816.686.786.78-0.15%986,790
Sep 23, 20246.836.836.706.796.790.59%1,672,084
Sep 20, 20246.836.966.746.756.75-1.46%2,674,268
Sep 19, 20246.916.986.816.856.851.48%1,427,649
Sep 18, 20246.766.946.726.756.75-0.30%1,634,170
Sep 17, 20246.696.856.606.776.772.27%1,483,144
Sep 16, 20246.696.706.496.626.62-0.60%2,046,835
Sep 13, 20246.576.756.566.666.662.46%1,405,407
Sep 12, 20246.506.646.496.506.50-0.31%2,074,689
Sep 11, 20246.626.676.416.526.52-2.69%1,961,978
Sep 10, 20246.916.946.606.706.70-3.04%1,600,661
Sep 9, 20246.706.966.696.916.912.67%2,115,128
Sep 6, 20246.896.956.696.736.73-2.18%6,637,009
Sep 5, 20246.997.086.876.886.88-1.29%1,044,750
Sep 4, 20247.047.086.936.976.97-1.41%1,285,948
Sep 3, 20247.027.116.937.077.07-0.56%1,587,525
Aug 30, 20247.177.177.007.117.11-1,164,261
Aug 29, 20247.287.347.107.117.11-1.93%958,077
Aug 28, 20247.297.447.227.257.25-0.68%1,566,946
Aug 27, 20247.197.317.157.307.301.11%1,114,334
Aug 26, 20247.207.327.157.227.220.98%1,762,110
Aug 23, 20246.967.196.907.157.153.32%2,221,079
Aug 22, 20246.846.956.826.926.921.47%1,594,401
Aug 21, 20246.686.856.636.826.822.87%1,479,478
Aug 20, 20246.816.816.636.636.63-2.64%1,191,509
Aug 19, 20246.946.996.756.816.81-1.73%1,817,205
Aug 16, 20246.967.006.906.936.93-0.57%1,804,744
Aug 15, 20247.127.136.896.976.97-2,520,683
Aug 14, 20247.027.166.966.976.97-0.29%1,259,283
Aug 13, 20247.037.056.836.996.990.43%1,654,838
Aug 12, 20246.737.016.616.966.962.20%2,675,161
Aug 9, 20246.787.176.536.816.81-6.97%6,506,335
Aug 8, 20247.227.397.147.327.321.95%2,558,699
Aug 7, 20247.317.417.147.187.18-0.55%2,519,689
Aug 6, 20247.177.397.097.227.220.98%2,237,770
Aug 5, 20247.057.266.987.157.15-4.41%2,441,387
Aug 2, 20247.357.517.287.487.48-2.09%1,723,507
Aug 1, 20247.747.927.507.647.64-1.16%1,729,147
Jul 31, 20247.887.927.717.737.73-1.15%2,802,018
Jul 30, 20247.948.037.767.827.82-0.89%1,270,822
Jul 29, 20248.038.087.817.897.89-1.25%3,239,552
Jul 26, 20247.917.997.787.997.992.17%2,072,170
Jul 25, 20247.877.977.797.827.82-0.26%2,146,856
Jul 24, 20247.798.127.777.847.840.38%5,128,614
Jul 23, 20247.747.977.747.817.810.51%3,623,223
Jul 22, 20247.677.787.557.777.771.57%2,336,108
Jul 19, 20247.717.837.597.657.65-0.39%1,292,528
Jul 18, 20247.718.027.667.687.68-0.65%3,421,529
Jul 17, 20247.577.787.557.737.731.31%2,653,738
Jul 16, 20247.677.887.617.637.630.93%2,397,419
Jul 15, 20247.437.707.337.567.562.44%2,122,799
Jul 12, 20247.327.417.237.387.382.50%2,087,715
Jul 11, 20247.057.206.987.207.202.56%3,202,565
Jul 10, 20247.167.186.947.027.02-1.82%2,615,911
Jul 9, 20247.227.287.147.157.15-1.24%858,963
Jul 8, 20247.347.437.217.247.24-0.69%2,604,663
Jul 5, 20247.327.367.247.297.29-0.95%1,089,912
Jul 3, 20247.337.437.337.367.360.41%617,339
Jul 2, 20247.157.377.107.337.332.66%1,471,424